Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 1.73272256523 | 50.21 | 51.955 | 50.14 | 424893 | 51.15957625 | CS |
| 4 | -0.99 | -1.9012867294 | 52.07 | 54.025 | 49.3552 | 313549 | 51.36540496 | CS |
| 12 | -6.53 | -11.3348377018 | 57.61 | 62.49 | 49.3552 | 232186 | 54.740129 | CS |
| 26 | -3.65 | -6.66910286863 | 54.73 | 64.69 | 49.3552 | 189882 | 55.93434097 | CS |
| 52 | -1.14 | -2.18307162007 | 52.22 | 64.69 | 49.3552 | 189082 | 56.02134446 | CS |
| 156 | 0.59 | 1.16854822737 | 50.49 | 65.985 | 31.11 | 194628 | 49.44969956 | CS |
| 260 | 31.37 | 159.157787925 | 19.71 | 65.985 | 15.3241 | 218964 | 41.31523339 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 51 | -0.27 | -0.53 | 51.49 | 51.955 | 50.79 | 294079 |
| 1732664400 | 51.27 | -0.13 | -0.25 | 51.25 | 51.3 | 50.28 | 309397 |
| 1732578000 | 51.4 | 0.81 | 1.60 | 51.01 | 51.95 | 51.01 | 799342 |
| 1732318800 | 50.59 | 0.63 | 1.26 | 50.35 | 50.855 | 49.985 | 316459 |
| 1732232400 | 49.96 | -0.16 | -0.32 | 50.21 | 50.25 | 49.65 | 254681 |
| 1732146000 | 50.12 | -0.38 | -0.75 | 50.22 | 50.7236 | 49.93 | 179602 |
| 1732059600 | 50.5 | 0.32 | 0.64 | 49.86 | 50.515 | 49.4 | 207888 |
| 1731973200 | 50.18 | 0.22 | 0.44 | 49.81 | 50.94 | 49.54 | 244409 |
| 1731714000 | 49.96 | -0.11 | -0.22 | 50.31 | 50.47 | 49.3552 | 317873 |
| 1731627600 | 50.07 | -0.52 | -1.03 | 50.57 | 50.79 | 49.89 | 389430 |
| 1731541200 | 50.59 | -0.44 | -0.86 | 51.32 | 51.36 | 50.355 | 276175 |
| 1731454800 | 51.03 | -1.3 | -2.48 | 52 | 52.635 | 50.92 | 258692 |
| 1731368400 | 52.33 | -0.35 | -0.66 | 52.94 | 53.01 | 52.2 | 234333 |
| 1731109200 | 52.68 | -0.35 | -0.66 | 53.16 | 53.16 | 52.38 | 391500 |
| 1731022800 | 53.03 | -0.37 | -0.69 | 53.36 | 54.025 | 52.81 | 290003 |
| 1730936400 | 53.4 | 1.17 | 2.24 | 53 | 53.98 | 52.66 | 669860 |
| 1730850000 | 52.23 | 0.86 | 1.67 | 50.92 | 52.23 | 50.92 | 207327 |
| 1730763600 | 51.37 | 0.69 | 1.36 | 50.42 | 51.64 | 50.1835 | 190882 |
| 1730500800 | 50.68 | -1.02 | -1.97 | 52.07 | 52.475 | 50.62 | 180463 |
| 1730414400 | 51.7 | -0.38 | -0.73 | 52.2 | 52.77 | 51.68 | 183134 |
| 1730328000 | 52.08 | -0.11 | -0.21 | 52.25 | 53.365 | 52.061 | 150571 |
| 1730241600 | 52.19 | -0.82 | -1.55 | 52.67 | 53.28 | 52.1 | 289661 |
| 1730155200 | 53.01 | -0.12 | -0.23 | 53.2 | 53.605 | 52.3641 | 321324 |
| 1729896000 | 53.13 | -0.23 | -0.43 | 53.55 | 53.745 | 52.75 | 386472 |
| 1729809600 | 53.36 | -3.45 | -6.07 | 56.89 | 56.89 | 52.51 | 552098 |
| 1729723200 | 56.81 | -0.57 | -0.99 | 57 | 57.52 | 56.4 | 185074 |
| 1729636800 | 57.38 | -0.45 | -0.78 | 57.61 | 57.87 | 57.37 | 70128 |
| 1729550400 | 57.83 | -1.8 | -3.02 | 59.32 | 59.55 | 57.79 | 201772 |
| 1729291200 | 59.63 | 0.1 | 0.17 | 59.86 | 60.04 | 59.34 | 145317 |
| 1729204800 | 59.53 | -0.16 | -0.27 | 59.79 | 60.1 | 59.27 | 138272 |
| 1729118400 | 59.69 | 0.74 | 1.26 | 59.57 | 60.36 | 59.342 | 136753 |
| 1729032000 | 58.95 | -0.16 | -0.27 | 59.2 | 59.775 | 58.84 | 164529 |
| 1728945600 | 59.11 | -0.14 | -0.24 | 58.97 | 59.52 | 58.69 | 109182 |
| 1728686400 | 59.25 | 1.27 | 2.19 | 57.93 | 59.385 | 57.93 | 131032 |
| 1728600000 | 57.98 | 0.55 | 0.96 | 56.67 | 58.11 | 56.67 | 252325 |
| 1728513600 | 57.43 | -0.3 | -0.52 | 57.53 | 58.47 | 57.12 | 127083 |
| 1728427200 | 57.73 | -0.39 | -0.67 | 58.51 | 58.84 | 57.47 | 206645 |
| 1728340800 | 58.12 | -0.43 | -0.73 | 57.97 | 58.61 | 57.7 | 200812 |
| 1728081600 | 58.55 | 0.95 | 1.65 | 58.4 | 58.88 | 57.69 | 135265 |
| 1727995200 | 57.6 | 0.15 | 0.26 | 57.1 | 57.96 | 56.98 | 107397 |
| 1727908800 | 57.45 | -0.3 | -0.52 | 57.22 | 57.97 | 57.11 | 117409 |
| 1727822400 | 57.75 | -0.56 | -0.96 | 58.2 | 58.5 | 57.0116 | 200834 |
| 1727736000 | 58.31 | -0.73 | -1.24 | 58.8 | 59.2 | 57.885 | 169278 |
| 1727476800 | 59.04 | 0.21 | 0.36 | 59.6 | 60.13 | 59 | 124549 |
| 1727390400 | 58.83 | -0.64 | -1.08 | 60.19 | 60.44 | 58.76 | 184798 |
| 1727304000 | 59.47 | -0.93 | -1.54 | 59.88 | 60.075 | 59.3 | 95182 |
| 1727217600 | 60.4 | -0.02 | -0.03 | 60.41 | 60.89 | 60.36 | 167219 |
| 1727131200 | 60.42 | 0.12 | 0.20 | 60.71 | 61.08 | 60.02 | 145331 |
| 1726872000 | 60.3 | -0.85 | -1.39 | 61.11 | 61.61 | 60.26 | 624934 |
| 1726785600 | 61.15 | 1.36 | 2.27 | 61.2 | 61.29 | 59.98 | 171242 |
| 1726699200 | 59.79 | 0.2 | 0.34 | 59.77 | 62.49 | 59.204 | 368883 |
| 1726612800 | 59.59 | 0.95 | 1.62 | 59.06 | 60.25 | 59.02 | 176462 |
| 1726526400 | 58.64 | -0.2 | -0.34 | 58.96 | 59.7 | 58.39 | 126633 |
| 1726267200 | 58.84 | 1.14 | 1.98 | 58.31 | 59.12 | 58.01 | 95486 |
| 1726180800 | 57.7 | 0.2 | 0.35 | 58.04 | 58.34 | 57.4 | 234350 |
| 1726094400 | 57.5 | -0.3 | -0.52 | 57.45 | 57.96 | 56.4471 | 151985 |
| 1726008000 | 57.8 | -0.03 | -0.05 | 58.1 | 58.1 | 56.75 | 168029 |
| 1725921600 | 57.83 | 1.07 | 1.89 | 56.75 | 58.01 | 56.64 | 157339 |
| 1725662400 | 56.76 | -0.4 | -0.70 | 57.23 | 57.78 | 56.52 | 130925 |
| 1725576000 | 57.16 | -0.2 | -0.35 | 57.88 | 58.005 | 56.92 | 107907 |
| 1725489600 | 57.36 | -0.09 | -0.16 | 57.45 | 58.3721 | 57.18 | 102028 |
| 1725403200 | 57.45 | -1.92 | -3.23 | 58.52 | 59.07 | 57.37 | 210359 |
| 1725057600 | 59.37 | 1.07 | 1.84 | 58.53 | 59.48 | 58.13 | 184938 |
| 1724971200 | 58.3 | -0.18 | -0.31 | 59.1 | 59.32 | 58.205 | 102205 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
